Dah Sing Financial Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	41.500	41.580	41.020	41.580	39.081	122,900
2026-04-23	41.380	41.680	41.160	41.680	39.175	144,100
2026-04-22	42.000	42.000	41.360	41.380	38.893	163,200
2026-04-21	41.280	42.000	41.200	42.000	39.476	123,200
2026-04-20	41.880	41.900	41.360	41.400	38.912	113,600
2026-04-17	42.020	42.020	41.540	41.900	39.382	106,800
2026-04-16	42.260	42.260	41.360	41.900	39.382	156,400
2026-04-15	42.240	42.260	41.480	41.960	39.438	296,631
2026-04-14	42.000	42.220	41.820	42.120	39.589	102,800
2026-04-13	41.500	42.020	41.020	42.020	39.495	181,600
2026-04-10	41.600	42.000	41.420	41.620	39.119	146,000
2026-04-09	41.100	41.740	41.000	41.560	39.062	108,000
2026-04-08	40.820	42.160	40.820	41.980	39.457	427,999
2026-04-02	40.340	40.980	40.080	40.420	37.991	218,750
2026-04-01	40.880	41.160	40.120	40.340	37.916	215,169
2026-03-31	39.780	40.660	39.620	40.280	37.859	439,777
2026-03-30	39.200	40.800	38.480	40.000	37.596	405,200
2026-03-27	38.580	39.380	38.580	39.260	36.901	122,400
2026-03-26	38.780	39.380	38.780	39.200	36.844	142,800
2026-03-25	39.000	39.780	39.000	39.400	37.032	116,400
2026-03-24	39.940	39.940	38.440	39.240	36.882	285,600
2026-03-23	39.940	39.940	37.900	38.080	35.792	291,400
2026-03-20	40.000	40.380	39.560	40.020	37.615	284,850
2026-03-19	39.860	40.460	39.840	40.140	37.728	163,675
2026-03-18	39.980	40.600	39.500	40.400	37.972	133,399
2026-03-17	39.720	40.180	39.720	39.960	37.559	111,238
2026-03-16	39.480	39.620	38.920	39.500	37.126	170,400
2026-03-13	39.700	39.900	39.300	39.480	37.107	217,650
2026-03-12	40.800	40.800	39.760	40.320	37.897	184,350
2026-03-11	41.000	41.280	40.400	40.600	38.160	144,000
2026-03-10	40.800	41.100	40.600	41.060	38.592	165,643
2026-03-09	40.100	40.100	39.220	39.960	37.559	255,200
2026-03-06	40.160	40.840	39.800	40.640	38.198	132,500
2026-03-05	40.500	40.740	40.000	40.200	37.784	195,305
2026-03-04	41.000	41.000	39.660	40.060	37.653	666,000
2026-03-03	41.500	41.500	40.680	40.960	38.498	235,334
2026-03-02	42.260	42.700	41.020	41.280	38.799	295,695
2026-02-27	42.280	42.680	42.280	42.540	39.984	227,233
2026-02-26	42.400	42.740	42.100	42.220	39.683	291,455
2026-02-25	42.520	42.740	41.920	42.280	39.739	261,482
2026-02-24	43.100	43.100	41.800	42.080	39.551	234,800
2026-02-23	43.100	43.560	43.100	43.420	40.811	218,000
2026-02-20	41.840	43.460	40.720	43.140	40.547	652,093
2026-02-16	40.800	41.920	40.360	41.840	39.326	165,200
2026-02-13	41.400	42.480	40.380	41.100	38.630	766,020
2026-02-12	41.400	42.000	41.360	42.000	39.476	648,637
2026-02-11	40.500	41.380	40.220	41.380	38.893	678,422
2026-02-10	38.020	40.980	38.020	40.200	37.784	895,427
2026-02-09	37.480	38.400	37.120	38.400	36.092	390,930
2026-02-06	36.800	37.180	36.760	37.100	34.870	95,745
2026-02-05	37.240	37.240	36.640	37.180	34.946	80,145
2026-02-04	36.920	37.360	36.880	37.280	35.040	220,000
2026-02-03	36.780	37.420	36.720	36.920	34.701	142,400
2026-02-02	37.460	37.460	36.200	36.460	34.269	376,955
2026-01-30	38.200	38.200	37.660	37.800	35.528	149,910
2026-01-29	38.140	38.340	37.920	38.180	35.886	143,600
2026-01-28	37.660	38.500	37.660	38.200	35.904	256,137
2026-01-27	37.500	37.760	37.480	37.660	35.397	66,242
2026-01-26	37.860	37.860	37.040	37.460	35.209	226,043
2026-01-23	37.320	37.880	37.320	37.560	35.303	322,504

← NewerPage 3 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	1.2000 HKD
2026-06-10	1.4200 HKD
2025-09-04	1.1600 HKD
2025-06-04	1.1800 HKD
2024-09-11	0.9200 HKD
2024-06-05	1.6400 HKD
2023-09-07	0.3600 HKD
2023-06-07	0.8100 HKD
2022-09-08	0.3300 HKD
2022-06-01	0.7300 HKD
2021-09-09	0.3300 HKD
2021-06-07	0.6700 HKD
2020-09-09	0.2700 HKD
2020-06-03	1.0800 HKD
2019-09-10	0.3900 HKD
2019-05-29	1.0900 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.